Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.545 | 9.041 | 8.334 | 8.380 | 60,487 | -0.26(-3.04%) |
Feb 28, 2008 | 8.814 | 8.984 | 8.540 | 8.643 | 191,242 | -0.26(-2.95%) |
Feb 27, 2008 | 8.855 | 9.072 | 8.705 | 8.907 | 147,093 | -0.05(-0.52%) |
Feb 26, 2008 | 8.932 | 9.257 | 8.710 | 8.953 | 79,946 | -0.06(-0.63%) |
Feb 25, 2008 | 9.046 | 9.051 | 8.664 | 9.010 | 46,432 | -0.02(-0.17%) |
Feb 22, 2008 | 8.587 | 9.041 | 8.550 | 9.025 | 128,043 | +0.43(+5.05%) |
Feb 21, 2008 | 8.855 | 9.092 | 8.592 | 8.592 | 113,650 | -0.21(-2.40%) |
Feb 20, 2008 | 8.772 | 8.953 | 8.690 | 8.803 | 265,718 | +0.00(+0.00%) |
Feb 19, 2008 | 8.587 | 8.927 | 8.587 | 8.803 | 139,973 | +0.33(+3.83%) |
Feb 18, 2008 | 8.360 | 8.618 | 8.329 | 8.478 | 155,455 | +0.00(+0.00%) |
Feb 15, 2008 | 8.360 | 8.618 | 8.329 | 8.478 | 155,455 | +0.07(+0.86%) |
Feb 14, 2008 | 9.123 | 9.123 | 8.365 | 8.406 | 179,458 | -0.68(-7.44%) |
Feb 13, 2008 | 8.736 | 9.082 | 8.726 | 9.082 | 51,067 | +0.16(+1.79%) |
Feb 12, 2008 | 8.824 | 8.989 | 8.721 | 8.922 | 58,067 | +0.12(+1.41%) |
Feb 11, 2008 | 8.886 | 8.907 | 8.530 | 8.798 | 107,179 | -0.10(-1.16%) |
Feb 08, 2008 | 9.123 | 9.304 | 8.778 | 8.901 | 215,288 | -0.26(-2.87%) |
Feb 07, 2008 | 9.165 | 9.330 | 8.971 | 9.165 | 113,439 | -0.04(-0.39%) |
Feb 06, 2008 | 9.237 | 9.255 | 9.015 | 9.201 | 130,161 | +0.05(+0.51%) |
Feb 05, 2008 | 8.989 | 9.330 | 8.086 | 9.154 | 169,194 | -0.01(-0.06%) |
Feb 04, 2008 | 8.974 | 9.242 | 8.974 | 9.159 | 138,345 | +0.21(+2.36%) |
Feb 01, 2008 | 8.829 | 9.010 | 8.659 | 8.948 | 117,125 | +0.17(+1.94%) |
Jan 31, 2008 | 8.618 | 8.948 | 8.571 | 8.778 | 177,293 | +0.02(+0.18%) |
Jan 30, 2008 | 8.623 | 8.932 | 8.520 | 8.762 | 173,343 | +0.09(+1.07%) |
Jan 29, 2008 | 8.241 | 8.757 | 8.241 | 8.669 | 280,628 | +0.68(+8.53%) |
Jan 28, 2008 | 7.895 | 8.065 | 7.859 | 7.988 | 74,946 | +0.20(+2.52%) |
Jan 25, 2008 | 7.978 | 8.071 | 7.704 | 7.792 | 79,060 | -0.10(-1.31%) |
Jan 24, 2008 | 7.740 | 7.988 | 7.560 | 7.895 | 201,149 | +0.19(+2.41%) |
Jan 23, 2008 | 7.302 | 7.730 | 6.992 | 7.709 | 300,668 | +0.22(+2.89%) |
Jan 22, 2008 | 7.193 | 8.024 | 7.193 | 7.493 | 339,234 | -0.03(-0.41%) |
Jan 21, 2008 | 7.735 | 8.014 | 7.389 | 7.524 | 194,174 | +0.00(+0.00%) |
Jan 18, 2008 | 7.735 | 8.014 | 7.389 | 7.524 | 194,174 | -0.45(-5.63%) |
Jan 17, 2008 | 8.220 | 8.256 | 7.859 | 7.973 | 80,971 | -0.18(-2.15%) |
Jan 16, 2008 | 8.117 | 8.318 | 8.040 | 8.148 | 247,370 | +0.03(+0.32%) |
Jan 15, 2008 | 8.545 | 8.716 | 8.096 | 8.122 | 206,412 | -0.55(-6.31%) |
Jan 14, 2008 | 8.473 | 8.783 | 8.473 | 8.669 | 108,005 | +0.23(+2.75%) |
Jan 11, 2008 | 8.757 | 8.870 | 8.406 | 8.437 | 256,113 | -0.40(-4.55%) |
Jan 10, 2008 | 9.495 | 9.647 | 8.762 | 8.839 | 223,607 | -0.80(-8.30%) |
Jan 09, 2008 | 9.278 | 9.742 | 9.278 | 9.639 | 165,098 | +0.32(+3.43%) |
Jan 08, 2008 | 9.092 | 9.851 | 9.051 | 9.319 | 149,286 | +0.23(+2.50%) |
Jan 07, 2008 | 9.386 | 9.474 | 8.860 | 9.092 | 174,611 | -0.27(-2.87%) |
Jan 04, 2008 | 9.417 | 9.588 | 9.242 | 9.361 | 146,827 | -0.19(-2.00%) |
Jan 03, 2008 | 9.593 | 9.804 | 9.526 | 9.552 | 98,658 | +0.00(+0.00%) |
Jan 02, 2008 | 9.242 | 9.608 | 9.242 | 9.552 | 221,018 | +0.28(+3.00%) |
Jan 01, 2008 | 9.324 | 9.536 | 9.257 | 9.273 | 133,109 | +0.00(+0.00%) |
Dec 31, 2007 | 9.324 | 9.536 | 9.257 | 9.273 | 133,109 | -0.11(-1.21%) |
Dec 28, 2007 | 9.701 | 9.804 | 9.386 | 9.386 | 131,025 | -0.20(-2.10%) |
Dec 27, 2007 | 9.768 | 9.804 | 9.459 | 9.588 | 60,520 | -0.17(-1.75%) |
Dec 26, 2007 | 9.665 | 9.804 | 9.665 | 9.758 | 88,273 | +0.02(+0.16%) |
Dec 24, 2007 | 9.841 | 9.841 | 9.711 | 9.742 | 109,251 | -0.05(-0.47%) |
Dec 21, 2007 | 9.768 | 9.856 | 9.655 | 9.789 | 241,980 | +0.15(+1.55%) |
Dec 20, 2007 | 9.464 | 9.644 | 9.268 | 9.639 | 109,051 | +0.29(+3.09%) |
Dec 19, 2007 | 9.376 | 9.453 | 9.118 | 9.350 | 190,432 | -0.06(-0.66%) |
Dec 18, 2007 | 8.834 | 9.469 | 8.803 | 9.412 | 152,862 | +0.60(+6.85%) |
Dec 17, 2007 | 8.762 | 9.185 | 8.700 | 8.808 | 231,378 | +0.03(+0.29%) |
Dec 14, 2007 | 8.772 | 8.974 | 8.721 | 8.783 | 167,644 | -0.03(-0.35%) |
Dec 13, 2007 | 8.545 | 8.814 | 8.520 | 8.814 | 298,464 | +0.17(+1.91%) |
Dec 12, 2007 | 8.896 | 8.989 | 8.473 | 8.649 | 262,894 | -0.01(-0.06%) |
Dec 11, 2007 | 8.618 | 8.922 | 8.504 | 8.654 | 271,163 | +0.05(+0.54%) |
Dec 10, 2007 | 8.643 | 8.710 | 8.494 | 8.607 | 761,334 | -0.01(-0.12%) |
Dec 07, 2007 | 8.974 | 9.036 | 8.514 | 8.618 | 151,282 | -0.42(-4.68%) |
Dec 06, 2007 | 8.870 | 9.154 | 8.814 | 9.041 | 103,976 | +0.17(+1.92%) |
Dec 05, 2007 | 8.953 | 8.963 | 8.839 | 8.870 | 139,810 | +0.13(+1.54%) |
Dec 04, 2007 | 8.984 | 9.103 | 8.731 | 8.736 | 98,951 | -0.35(-3.81%) |